株価チャート
2021/08/06～2021/12/30
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2022 | 7/1, 株式分割 1→2 |
| 2021 |
| 12/30 | 4,330 | 4,370 | 4,315 | 4,325 | -1.03% | 151,600 | 6264億9917万 | -0.07% | 28.9 | 2.43 |
| 12/29 | 4,325 | 4,375 | 4,325 | 4,370 | -0.23% | 162,200 | 6330億1766万 | +0.81% | 29.2 | 2.46 |
| 12/28 | 4,320 | 4,395 | 4,320 | 4,380 | +1.62% | 150,800 | 6344億6621万 | +0.92% | 29.27 | 2.46 |
| 12/27 | 4,325 | 4,330 | 4,285 | 4,310 | -0.35% | 141,600 | 6243億2634万 | -0.78% | 28.8 | 2.42 |
| 12/24 | 4,360 | 4,360 | 4,325 | 4,325 | -0.35% | 79,600 | 6264億9917万 | -0.57% | 28.9 | 2.43 |
| 12/23 | 4,320 | 4,350 | 4,310 | 4,340 | +0.81% | 97,400 | 6286億7200万 | -0.32% | 29 | 2.44 |
| 12/22 | 4,325 | 4,330 | 4,280 | 4,305 | +0.35% | 143,000 | 6236億206万 | -1.17% | 28.76 | 2.42 |
| 12/21 | 4,285 | 4,330 | 4,275 | 4,290 | +1.18% | 142,600 | 6214億2923万 | -1.63% | 28.66 | 2.41 |
| 12/20 | 4,255 | 4,300 | 4,240 | 4,240 | -1.4% | 121,600 | 6141億8647万 | -3% | 28.33 | 2.38 |
| 12/17 | 4,385 | 4,385 | 4,295 | 4,300 | -1.71% | 268,800 | 6228億7779万 | -1.92% | 28.73 | 2.42 |
| 12/16 | 4,425 | 4,430 | 4,360 | 4,375 | +0.34% | 146,000 | 6337億4193万 | -0.41% | 29.23 | 2.46 |
| 12/15 | 4,340 | 4,415 | 4,340 | 4,360 | +0.35% | 132,400 | 6315億6910万 | -0.91% | 29.13 | 2.45 |
| 12/14 | 4,330 | 4,390 | 4,330 | 4,345 | +0.35% | 184,600 | 6293億9627万 | -1.52% | 29.03 | 2.44 |
| 12/13 | 4,335 | 4,355 | 4,315 | 4,330 | +0.93% | 131,800 | 6272億2344万 | -2.3% | 28.93 | 2.43 |
| 12/10 | 4,290 | 4,320 | 4,275 | 4,290 | -0.69% | 161,800 | 6214億2923万 | -3.64% | 28.66 | 2.41 |
| 12/09 | 4,340 | 4,385 | 4,315 | 4,320 | -1.48% | 168,200 | 6257億7489万 | -3.44% | 28.86 | 2.43 |
| 12/08 | 4,430 | 4,450 | 4,370 | 4,385 | -0.11% | 167,600 | 6351億9049万 | -2.43% | 29.3 | 2.46 |
| 12/07 | 4,305 | 4,410 | 4,285 | 4,390 | +3.66% | 207,200 | 6359億1476万 | -2.75% | 29.33 | 2.47 |
| 12/06 | 4,235 | 4,290 | 4,215 | 4,235 | -2.53% | 269,400 | 6134億6219万 | -6.51% | 28.3 | 2.38 |
| 12/03 | 4,245 | 4,355 | 4,235 | 4,345 | +2% | 253,400 | 6293億9627万 | -4.55% | 29.03 | 2.44 |
| 12/02 | 4,280 | 4,345 | 4,250 | 4,260 | -1.16% | 296,000 | 6170億8357万 | -6.82% | 28.46 | 2.39 |
| 12/01 | 4,270 | 4,345 | 4,250 | 4,310 | 0% | 226,800 | 6243億2634万 | -6.26% | 28.8 | 2.42 |
| 11/30 | 4,350 | 4,425 | 4,305 | 4,310 | -0.81% | 751,800 | 6243億2634万 | -6.71% | 28.8 | 2.42 |
| 11/29 | 4,355 | 4,430 | 4,335 | 4,345 | -1.59% | 343,800 | 6293億9627万 | -6.4% | 29.03 | 2.44 |
| 11/26 | 4,500 | 4,500 | 4,405 | 4,415 | -2% | 247,000 | 6395億3614万 | -5.28% | 29.5 | 2.48 |
| 11/25 | 4,480 | 4,520 | 4,445 | 4,505 | +0.33% | 147,400 | 6525億7312万 | -3.76% | 30.1 | 2.53 |
| 11/24 | 4,450 | 4,505 | 4,450 | 4,490 | 0% | 245,400 | 6504億29万 | -4.39% | 30 | 2.52 |
| 11/22 | 4,410 | 4,510 | 4,400 | 4,490 | +1.13% | 244,600 | 6504億29万 | -4.71% | 30 | 2.52 |
| 11/19 | 4,410 | 4,440 | 4,375 | 4,440 | +0.34% | 192,600 | 6431億5753万 | -6.19% | 29.67 | 2.49 |
| 11/18 | 4,385 | 4,455 | 4,375 | 4,425 | +0.8% | 210,800 | 6409億8470万 | -6.86% | 29.57 | 2.49 |
| 11/17 | 4,480 | 4,480 | 4,390 | 4,390 | -1.35% | 207,400 | 6359億1476万 | -7.91% | 29.33 | 2.47 |
| 11/16 | 4,510 | 4,530 | 4,440 | 4,450 | -1.66% | 225,600 | 6446億608万 | -6.98% | 29.73 | 2.5 |
| 11/15 | 4,560 | 4,605 | 4,495 | 4,525 | -0.98% | 338,000 | 6554億7023万 | -5.83% | 30.23 | 2.54 |
| 11/12 | 4,525 | 4,620 | 4,520 | 4,570 | +0.99% | 292,600 | 6619億8872万 | -5.21% | 30.54 | 2.57 |
| 11/11 | 4,465 | 4,525 | 4,430 | 4,525 | -0.66% | 313,000 | 6554億7023万 | -6.35% | 30.23 | 2.54 |
| 11/10 | 4,500 | 4,620 | 4,390 | 4,555 | -2.36% | 503,600 | 6598億1589万 | -6% | 30.44 | 2.56 |
| 11/09 | 4,825 | 4,855 | 4,660 | 4,665 | -3.62% | 395,200 | 6757億4997万 | -4.07% | 31.17 | 2.62 |
| 11/08 | 4,870 | 4,885 | 4,820 | 4,840 | +0.21% | 246,000 | 7010億9965万 | -0.8% | 32.34 | 2.72 |
| 11/05 | 4,825 | 4,845 | 4,790 | 4,830 | -0.31% | 125,600 | 6996億5109万 | -1.11% | 32.27 | 2.71 |
| 11/04 | 4,775 | 4,845 | 4,770 | 4,845 | +0.83% | 239,000 | 7018億2392万 | -1% | 32.37 | 2.72 |
| 11/02 | 4,860 | 4,870 | 4,805 | 4,805 | -1.84% | 172,600 | 6960億2971万 | -2.04% | 32.11 | 2.7 |
| 11/01 | 4,870 | 4,905 | 4,835 | 4,895 | +2.41% | 176,600 | 7090億6669万 | -0.61% | 32.71 | 2.75 |
| 10/29 | 4,825 | 4,840 | 4,750 | 4,780 | -0.1% | 144,000 | 6924億833万 | -3.3% | 31.94 | 2.69 |
| 10/28 | 4,805 | 4,825 | 4,755 | 4,785 | -1.24% | 207,600 | 6931億3261万 | -3.66% | 31.97 | 2.69 |
| 10/27 | 4,885 | 4,900 | 4,835 | 4,845 | -1.32% | 131,000 | 7018億2392万 | -2.77% | 32.37 | 2.72 |
| 10/26 | 4,895 | 4,910 | 4,865 | 4,910 | +1.03% | 99,600 | 7112億3952万 | -1.84% | 32.81 | 2.76 |
| 10/25 | 4,795 | 4,875 | 4,790 | 4,860 | -0.21% | 181,000 | 7039億9675万 | -3.25% | 32.47 | 2.73 |
| 10/22 | 4,815 | 4,910 | 4,810 | 4,870 | +1.14% | 150,400 | 7054億4531万 | -3.49% | 32.54 | 2.74 |
| 10/21 | 4,890 | 4,900 | 4,815 | 4,815 | -1.83% | 112,600 | 6974億7826万 | -4.99% | 32.17 | 2.71 |
| 10/20 | 4,940 | 4,955 | 4,895 | 4,905 | +0.31% | 132,400 | 7105億1524万 | -3.69% | 32.77 | 2.76 |
| 10/19 | 4,895 | 4,940 | 4,880 | 4,890 | -0.1% | 129,600 | 7083億4241万 | -4.34% | 32.67 | 2.75 |
| 10/18 | 5,020 | 5,020 | 4,890 | 4,895 | -2.1% | 209,600 | 7090億6669万 | -4.62% | 32.71 | 2.75 |
| 10/15 | 4,920 | 5,010 | 4,920 | 5,000 | +2.15% | 142,800 | 7242億7650万 | -2.86% | 33.41 | 2.81 |
| 10/14 | 4,875 | 4,910 | 4,845 | 4,895 | +1.56% | 144,000 | 7090億6669万 | -5.21% | 32.71 | 2.75 |
| 10/13 | 4,840 | 4,895 | 4,820 | 4,820 | -0.31% | 144,000 | 6982億254万 | -7.06% | 32.21 | 2.71 |
| 10/12 | 4,910 | 4,930 | 4,825 | 4,835 | -2.52% | 165,800 | 7003億7537万 | -7.13% | 32.31 | 2.72 |
| 10/11 | 4,890 | 4,975 | 4,870 | 4,960 | +0.61% | 147,800 | 7184億8228万 | -5.07% | 33.14 | 2.79 |
| 10/08 | 4,990 | 5,015 | 4,930 | 4,930 | +1.86% | 208,600 | 7141億3662万 | -5.84% | 32.94 | 2.77 |
| 10/07 | 4,955 | 4,975 | 4,820 | 4,840 | -0.72% | 236,400 | 7010億9965万 | -7.76% | 32.34 | 2.72 |
| 10/06 | 5,000 | 5,065 | 4,870 | 4,875 | -2.11% | 239,800 | 7061億6958万 | -7.32% | 32.57 | 2.74 |
| 10/05 | 4,990 | 5,060 | 4,950 | 4,980 | -1.68% | 263,400 | 7213億7939万 | -5.5% | 33.27 | 2.8 |
| 10/04 | 5,040 | 5,110 | 5,030 | 5,065 | +2.01% | 212,200 | 7336億9209万 | -3.94% | 33.84 | 2.85 |
| 10/01 | 5,070 | 5,080 | 4,940 | 4,965 | -2.46% | 189,200 | 7192億656万 | -5.84% | 33.17 | 2.79 |
| 09/30 | 5,020 | 5,115 | 5,020 | 5,090 | -0.68% | 258,200 | 7373億1347万 | -3.58% | 34.01 | 2.86 |
| 09/29 | 5,200 | 5,205 | 5,070 | 5,125 | -3.12% | 249,400 | 7423億8341万 | -2.95% | 34.24 | 2.88 |
| 09/28 | 5,290 | 5,295 | 5,185 | 5,290 | -1.03% | 217,000 | 7662億8453万 | +0.23% | 35.35 | 2.97 |
| 09/27 | 5,415 | 5,455 | 5,335 | 5,345 | -0.74% | 175,600 | 7742億5157万 | +1.58% | 35.71 | 3 |
| 09/24 | 5,290 | 5,405 | 5,270 | 5,385 | +3.76% | 309,200 | 7800億4579万 | +2.69% | 35.98 | 3.03 |
| 09/22 | 5,275 | 5,275 | 5,175 | 5,190 | -2.26% | 204,600 | 7517億9900万 | -0.63% | 34.68 | 2.92 |
| 09/21 | 5,365 | 5,365 | 5,270 | 5,310 | -2.48% | 232,800 | 7691億8164万 | +1.92% | 35.48 | 2.98 |
| 09/17 | 5,440 | 5,485 | 5,410 | 5,445 | +0.09% | 383,400 | 7887億3710万 | +4.89% | 36.38 | 3.06 |
| 09/16 | 5,480 | 5,500 | 5,420 | 5,440 | +0.37% | 216,600 | 7880億1283万 | +5.2% | 36.35 | 3.06 |
| 09/15 | 5,415 | 5,460 | 5,380 | 5,420 | -0.37% | 193,800 | 7851億1572万 | +5.26% | 36.21 | 3.05 |
| 09/14 | 5,360 | 5,460 | 5,330 | 5,440 | +1.4% | 325,400 | 7880億1283万 | +6.06% | 36.35 | 3.06 |
| 09/13 | 5,340 | 5,390 | 5,305 | 5,365 | -0.46% | 217,200 | 7771億4868万 | +5.07% | 35.85 | 3.01 |
| 09/10 | 5,275 | 5,390 | 5,240 | 5,390 | +2.08% | 340,000 | 7807億7006万 | +6.08% | 36.01 | 3.03 |
| 09/09 | 5,335 | 5,365 | 5,260 | 5,280 | -2.58% | 267,600 | 7648億3598万 | +4.51% | 35.28 | 2.97 |
| 09/08 | 5,435 | 5,465 | 5,385 | 5,420 | -0.28% | 225,400 | 7851億1572万 | +7.82% | 36.21 | 3.05 |
| 09/07 | 5,390 | 5,470 | 5,365 | 5,435 | +1.87% | 251,600 | 7872億8855万 | +8.74% | 36.32 | 3.05 |
| 09/06 | 5,340 | 5,365 | 5,305 | 5,335 | +0.66% | 180,400 | 7728億302万 | +7.37% | 35.65 | 3 |
| 09/03 | 5,250 | 5,310 | 5,225 | 5,300 | +1.24% | 220,800 | 7677億3309万 | +7.31% | 35.41 | 2.98 |
| 09/02 | 5,155 | 5,245 | 5,155 | 5,235 | +0.48% | 226,200 | 7583億1749万 | +6.53% | 34.98 | 2.94 |
| 09/01 | 5,195 | 5,235 | 5,165 | 5,210 | +0.87% | 168,400 | 7546億9611万 | +6.52% | 34.81 | 2.93 |
| 08/31 | 5,090 | 5,180 | 5,070 | 5,165 | +0.58% | 243,000 | 7481億7762万 | +6.06% | 34.51 | 2.9 |
| 08/30 | 5,070 | 5,140 | 5,060 | 5,135 | +1.88% | 176,200 | 7438億3196万 | +5.88% | 34.31 | 2.88 |
| 08/27 | 5,085 | 5,085 | 5,000 | 5,040 | -0.59% | 142,200 | 7300億7071万 | +4.39% | 33.68 | 2.83 |
| 08/26 | 5,060 | 5,095 | 5,045 | 5,070 | -1.07% | 148,800 | 7344億1637万 | +5.36% | 33.88 | 2.85 |
| 08/25 | 5,125 | 5,160 | 5,090 | 5,125 | -0.19% | 147,600 | 7423億8341万 | +6.93% | 34.24 | 2.88 |
| 08/24 | 5,065 | 5,160 | 5,060 | 5,135 | +1.99% | 333,200 | 7438億3196万 | +7.49% | 34.31 | 2.88 |
| 08/23 | 4,985 | 5,070 | 4,975 | 5,035 | +2.55% | 231,800 | 7293億4643万 | +5.76% | 33.64 | 2.83 |
| 08/20 | 4,900 | 4,945 | 4,885 | 4,910 | +0.61% | 195,200 | 7112億3952万 | +3.32% | 32.81 | 2.76 |
| 08/19 | 4,860 | 4,915 | 4,860 | 4,880 | +0.1% | 133,000 | 7068億9386万 | +2.87% | 32.61 | 2.74 |
| 08/18 | 4,875 | 4,920 | 4,845 | 4,875 | +0.62% | 112,400 | 7061億6958万 | +2.91% | 32.57 | 2.74 |
| 08/17 | 4,880 | 4,905 | 4,845 | 4,845 | +0.21% | 135,000 | 7018億2392万 | +2.56% | 32.37 | 2.72 |
| 08/16 | 4,945 | 4,945 | 4,830 | 4,835 | -2.32% | 141,800 | 7003億7537万 | +2.52% | 32.31 | 2.72 |
| 08/13 | 4,930 | 4,965 | 4,870 | 4,950 | +1.12% | 158,600 | 7170億3373万 | +5.14% | 33.07 | 2.78 |
| 08/12 | 4,965 | 4,975 | 4,890 | 4,895 | -0.31% | 125,600 | 7090億6669万 | +4.22% | 32.71 | 2.75 |
| 08/11 | 4,910 | 4,940 | 4,880 | 4,910 | +0.61% | 204,200 | 7112億3952万 | +4.69% | 32.81 | 2.76 |
| 08/10 | 4,825 | 4,940 | 4,805 | 4,880 | +3.28% | 441,600 | 7068億9386万 | +4.14% | 32.61 | 2.74 |
| 08/06 | 4,705 | 4,770 | 4,685 | 4,725 | +1.07% | 244,400 | 6844億4129万 | +0.94% | 31.57 | 2.65 |
